Ppg Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	94.450	94.960	93.590	94.540	35.563	3,214,800
2011-04-19	91.510	93.190	91.390	93.140	35.037	2,242,400
2011-04-18	91.440	91.710	90.140	91.390	34.378	2,666,400
2011-04-15	92.770	93.020	91.840	92.650	34.852	3,470,400
2011-04-14	92.000	92.880	91.710	92.490	34.792	2,554,200
2011-04-13	94.290	94.430	91.600	92.270	34.709	3,508,600
2011-04-12	94.130	94.740	93.470	93.760	35.270	1,931,200
2011-04-11	95.470	96.000	94.500	94.940	35.714	1,570,600
2011-04-08	96.400	96.700	94.570	95.340	35.864	1,797,600
2011-04-07	96.390	96.970	95.550	96.070	36.139	1,998,000
2011-04-06	96.850	97.150	96.210	96.410	36.267	2,234,600
2011-04-05	96.160	97.810	95.470	96.350	36.244	2,635,200
2011-04-04	95.200	96.760	95.180	96.490	36.297	2,891,200
2011-04-01	95.530	96.550	94.650	95.100	35.774	3,171,600
2011-03-31	95.540	95.950	95.130	95.210	35.815	3,821,000
2011-03-30	94.440	96.560	93.700	95.930	36.086	9,503,600
2011-03-29	89.390	90.640	89.010	90.590	34.077	2,650,800
2011-03-28	89.840	89.990	89.270	89.380	33.622	1,987,400
2011-03-25	89.000	90.000	88.780	89.440	33.645	1,886,200
2011-03-24	88.780	88.980	87.910	88.680	33.359	1,267,200
2011-03-23	87.770	88.600	87.000	88.280	33.208	1,911,400
2011-03-22	88.950	88.970	87.960	88.090	33.137	2,062,000
2011-03-21	88.870	88.950	88.210	88.560	33.314	2,847,200
2011-03-18	88.570	88.960	87.400	87.460	32.900	4,042,000
2011-03-17	87.020	88.700	86.770	87.160	32.787	4,111,000
2011-03-16	86.370	87.050	84.690	85.520	32.170	3,613,000
2011-03-15	85.290	87.440	85.010	86.800	32.652	2,989,800
2011-03-14	87.250	88.180	86.750	87.840	33.043	1,807,400
2011-03-11	86.030	88.000	85.950	87.500	32.915	2,404,800
2011-03-10	87.210	87.300	86.000	86.450	32.520	2,717,200
2011-03-09	88.510	88.810	87.360	88.050	33.122	1,723,600
2011-03-08	87.860	89.150	87.190	88.830	33.415	1,613,400
2011-03-07	88.930	89.640	86.860	87.520	32.922	2,910,000
2011-03-04	89.490	89.810	87.900	88.570	33.317	2,217,600
2011-03-03	88.910	89.820	88.890	89.740	33.758	2,083,600
2011-03-02	87.410	88.680	87.400	88.010	33.107	3,117,200
2011-03-01	88.870	89.160	87.650	87.740	33.005	3,718,600
2011-02-28	87.580	88.730	87.550	88.380	33.246	2,675,400
2011-02-25	86.730	87.750	86.300	87.430	32.889	2,764,200
2011-02-24	86.410	87.260	84.680	85.950	32.332	2,596,800
2011-02-23	87.080	87.700	85.150	86.550	32.558	3,479,800
2011-02-22	88.740	89.140	86.950	87.060	32.749	2,736,800
2011-02-18	89.930	90.340	89.120	90.140	33.908	2,684,600
2011-02-17	88.580	89.600	88.350	89.450	33.648	1,676,800
2011-02-16	88.170	89.020	88.120	88.700	33.366	2,346,400
2011-02-15	88.260	88.880	88.000	88.350	33.028	2,577,000
2011-02-14	88.390	88.860	88.250	88.490	33.080	2,040,800
2011-02-11	87.110	88.690	87.020	88.380	33.039	2,031,400
2011-02-10	86.070	87.800	85.820	87.520	32.718	2,082,200
2011-02-09	86.290	86.650	85.650	86.490	32.332	1,669,000
2011-02-08	86.080	86.900	86.030	86.730	32.422	1,832,800
2011-02-07	86.070	86.880	85.870	86.090	32.183	3,084,800
2011-02-04	85.610	86.040	84.950	85.850	32.093	1,313,600
2011-02-03	85.050	85.880	84.420	85.600	32.000	1,809,200
2011-02-02	85.640	85.810	84.920	85.150	31.832	1,654,600
2011-02-01	84.760	86.220	84.760	86.010	32.153	3,185,400
2011-01-31	83.430	85.000	83.340	84.280	31.506	4,291,800
2011-01-28	84.220	85.350	82.950	83.230	31.114	4,426,000
2011-01-27	84.000	84.520	83.460	83.920	31.372	2,519,800
2011-01-26	84.000	85.440	83.720	84.790	31.697	2,864,200

← NewerPage 66 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-15	2:1
1994-06-13	2:1

Dividends

Ex-date	Amount
2026-08-10	0.7400 USD
2026-05-11	0.7100 USD
2026-02-20	0.7100 USD
2025-11-10	0.7100 USD
2025-08-11	0.7100 USD
2025-05-12	0.6800 USD
2025-02-21	0.6800 USD
2024-11-12	0.6800 USD
2024-08-12	0.6800 USD
2024-05-09	0.6500 USD
2024-02-15	0.6500 USD
2023-11-09	0.6500 USD
2023-08-09	0.6500 USD
2023-05-09	0.6200 USD
2023-02-16	0.6200 USD
2022-11-09	0.6200 USD
2022-08-09	0.6200 USD
2022-05-09	0.5900 USD
2022-02-17	0.5900 USD
2021-11-09	0.5900 USD
2021-08-09	0.5900 USD
2021-05-07	0.5400 USD
2021-02-18	0.5400 USD
2020-11-09	0.5400 USD
2020-08-07	0.5400 USD
2020-05-08	0.5100 USD
2020-02-20	0.5100 USD
2019-11-08	0.5100 USD
2019-08-09	0.5100 USD
2019-05-09	0.4800 USD
2019-02-21	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.